PROGRESS SOFTWARE CORP

Ticker: PRGS CUSIP: 743312100 Class: EQTY

Choate Investment Advisors's Holding History (CIK: 0001399794)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 61,948 Value ($000) $2,661 Avg Close $43.59 Range $39.00 - $47.37

Q3 2025

Shares 61,948 Value ($000) $2,721 Avg Close $46.08 Range $40.29 - $60.87

Q2 2025

Shares 61,948 Value ($000) $3,955 Avg Close $60.82 Range $53.71 - $65.50

Q1 2025

Shares 61,948 Value ($000) $3,191 Avg Close $57.23 Range $50.68 - $65.73

Q4 2024

Shares 61,948 Value ($000) $4,036 Avg Close $66.79 Range $63.78 - $70.56

Q3 2024

Shares 61,948 Value ($000) $4,173 Avg Close $57.23 Range $52.82 - $67.40

Q2 2024

Shares 61,948 Value ($000) $3,361 Avg Close $50.75 Range $48.00 - $55.37

Q1 2024

Shares 61,948 Value ($000) $3,302 Avg Close $54.92 Range $51.50 - $60.33

Q4 2023

Shares 61,948 Value ($000) $3,364 Avg Close $53.02 Range $49.02 - $56.13

Q3 2023

Shares 61,948 Value ($000) $3,257 Avg Close $58.57 Range $52.17 - $62.34

Q2 2023

Shares 61,948 Value ($000) $3,599 Avg Close $56.83 Range $53.11 - $61.79

Q1 2023

Shares 61,948 Value ($000) $3,559 Avg Close $55.73 Range $50.33 - $59.36

Q4 2022

Shares 61,948 Value ($000) $3,125 Avg Close $49.86 Range $42.69 - $54.23

Q3 2022

Shares 61,948 Value ($000) $2,636 Avg Close $46.21 Range $40.33 - $51.35

Q2 2022

Shares 61,948 Value ($000) $2,806 Avg Close $47.59 Range $44.40 - $51.77

Q1 2022

Shares 61,948 Value ($000) $2,917 Avg Close $45.01 Range $41.68 - $48.71

Q4 2021

Shares 61,948 Value ($000) $2,990 Avg Close $49.79 Range $45.28 - $53.99

Q3 2021

Shares 61,948 Value ($000) $3,047 Avg Close $46.02 Range $42.91 - $53.86

Q2 2021

Shares 61,948 Value ($000) $2,865 Avg Close $45.27 Range $41.98 - $48.30

Q1 2021

Shares 61,948 Value ($000) $2,729 Avg Close $43.80 Range $39.91 - $49.23

Q4 2020

Shares 61,948 Value ($000) $2,799 Avg Close $40.42 Range $35.63 - $45.29

Q3 2020

Shares 85,503 Value ($000) $3,136 Avg Close $36.41 Range $34.05 - $39.37

Q2 2020

Shares 85,503 Value ($000) $3,313 Avg Close $38.10 Range $30.01 - $42.67

Q1 2020

Shares 85,503 Value ($000) $2,736 Avg Close $40.26 Range $28.09 - $52.50

Q4 2019

Shares 85,503 Value ($000) $3,553 Avg Close $40.62 Range $36.65 - $42.89

Q3 2019

Shares 85,503 Value ($000) $3,254 Avg Close $40.17 Range $36.11 - $44.76

Q2 2019

Shares 85,503 Value ($000) $3,730 Avg Close $43.32 Range $39.26 - $47.41

Q1 2019

Shares 85,503 Value ($000) $3,794 Avg Close $36.58 Range $31.83 - $47.60

Q4 2018

Shares 85,503 Value ($000) $3,035 Avg Close $33.38 Range $30.23 - $36.20

Q3 2018

Shares 85,503 Value ($000) $3,017 Avg Close $39.71 Range $34.72 - $43.07

Q2 2018

Shares 85,503 Value ($000) $3,319 Avg Close $37.96 Range $34.72 - $41.25

Q1 2018

Shares 85,503 Value ($000) $3,287,590 Avg Close $45.83 Range $37.87 - $53.60

Q4 2017

Shares 85,503 Value ($000) $3,639,863 Avg Close $41.63 Range $38.18 - $43.12

Q3 2017

Shares 85,503 Value ($000) $3,263,650 Avg Close $33.41 Range $30.52 - $38.51

Q2 2017

Shares 85,503 Value ($000) $2,641,188 Avg Close $29.61 Range $28.63 - $31.81

Q1 2017

Shares 85,503 Value ($000) $2,483,862 Avg Close $29.05 Range $27.16 - $32.41

Q4 2016

Shares 85,503 Value ($000) $2,730,111 Avg Close $29.03 Range $26.23 - $32.47

Q3 2016

Shares 85,503 Value ($000) $2,325,682 Avg Close $28.59 Range $25.55 - $29.80

Q2 2016

Shares 97,753 Value ($000) $2,684,297 Avg Close $25.70 Range $23.98 - $27.64

Q1 2016

Shares 97,753 Value ($000) $2,357,802 Avg Close $24.56 Range $22.01 - $27.11

Q4 2015

Shares 107,753 Value ($000) $2,911,486 Avg Close $23.88 Range $21.94 - $25.77

Q3 2015

Shares 97,753 Value ($000) $2,524,960 Avg Close $28.31 Range $25.18 - $30.57

Q2 2015

Shares 97,753 Value ($000) $2,688,208 Avg Close $26.65 Range $25.32 - $28.84

Q1 2015

Shares 97,753 Value ($000) $2,655,949 Avg Close $26.46 Range $23.59 - $27.80

Q4 2014

Shares 107,753 Value ($000) $2,911,486 Avg Close $25.96 Range $23.50 - $27.79

Q3 2014

Shares 107,753 Value ($000) $2,576,374 Avg Close $23.48 Range $22.27 - $24.84

Q2 2014

Shares 107,753 Value ($000) $2,590,382 Avg Close $21.82 Range $20.41 - $24.88

Q1 2014

Shares 112,753 Value ($000) $2,458,015 Avg Close $23.95 Range $20.06 - $25.89

Q4 2013

Shares 112,753 Value ($000) $2,912,410 Avg Close $25.88 Range $23.53 - $26.77

Q3 2013

Shares 112,753 Value ($000) $2,914,665 Avg Close $25.10 Range $23.03 - $26.95

Q2 2013

Shares 112,753 Value ($000) $2,594,447 Avg Close $22.55 Range $20.41 - $24.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	61,948	$2,661	$43.59	$39.00 - $47.37
Q3 2025	61,948	$2,721	$46.08	$40.29 - $60.87
Q2 2025	61,948	$3,955	$60.82	$53.71 - $65.50
Q1 2025	61,948	$3,191	$57.23	$50.68 - $65.73
Q4 2024	61,948	$4,036	$66.79	$63.78 - $70.56
Q3 2024	61,948	$4,173	$57.23	$52.82 - $67.40
Q2 2024	61,948	$3,361	$50.75	$48.00 - $55.37
Q1 2024	61,948	$3,302	$54.92	$51.50 - $60.33
Q4 2023	61,948	$3,364	$53.02	$49.02 - $56.13
Q3 2023	61,948	$3,257	$58.57	$52.17 - $62.34
Q2 2023	61,948	$3,599	$56.83	$53.11 - $61.79
Q1 2023	61,948	$3,559	$55.73	$50.33 - $59.36
Q4 2022	61,948	$3,125	$49.86	$42.69 - $54.23
Q3 2022	61,948	$2,636	$46.21	$40.33 - $51.35
Q2 2022	61,948	$2,806	$47.59	$44.40 - $51.77
Q1 2022	61,948	$2,917	$45.01	$41.68 - $48.71
Q4 2021	61,948	$2,990	$49.79	$45.28 - $53.99
Q3 2021	61,948	$3,047	$46.02	$42.91 - $53.86
Q2 2021	61,948	$2,865	$45.27	$41.98 - $48.30
Q1 2021	61,948	$2,729	$43.80	$39.91 - $49.23
Q4 2020	61,948	$2,799	$40.42	$35.63 - $45.29
Q3 2020	85,503	$3,136	$36.41	$34.05 - $39.37
Q2 2020	85,503	$3,313	$38.10	$30.01 - $42.67
Q1 2020	85,503	$2,736	$40.26	$28.09 - $52.50
Q4 2019	85,503	$3,553	$40.62	$36.65 - $42.89
Q3 2019	85,503	$3,254	$40.17	$36.11 - $44.76
Q2 2019	85,503	$3,730	$43.32	$39.26 - $47.41
Q1 2019	85,503	$3,794	$36.58	$31.83 - $47.60
Q4 2018	85,503	$3,035	$33.38	$30.23 - $36.20
Q3 2018	85,503	$3,017	$39.71	$34.72 - $43.07
Q2 2018	85,503	$3,319	$37.96	$34.72 - $41.25
Q1 2018	85,503	$3,287,590	$45.83	$37.87 - $53.60
Q4 2017	85,503	$3,639,863	$41.63	$38.18 - $43.12
Q3 2017	85,503	$3,263,650	$33.41	$30.52 - $38.51
Q2 2017	85,503	$2,641,188	$29.61	$28.63 - $31.81
Q1 2017	85,503	$2,483,862	$29.05	$27.16 - $32.41
Q4 2016	85,503	$2,730,111	$29.03	$26.23 - $32.47
Q3 2016	85,503	$2,325,682	$28.59	$25.55 - $29.80
Q2 2016	97,753	$2,684,297	$25.70	$23.98 - $27.64
Q1 2016	97,753	$2,357,802	$24.56	$22.01 - $27.11
Q4 2015	107,753	$2,911,486	$23.88	$21.94 - $25.77
Q3 2015	97,753	$2,524,960	$28.31	$25.18 - $30.57
Q2 2015	97,753	$2,688,208	$26.65	$25.32 - $28.84
Q1 2015	97,753	$2,655,949	$26.46	$23.59 - $27.80
Q4 2014	107,753	$2,911,486	$25.96	$23.50 - $27.79
Q3 2014	107,753	$2,576,374	$23.48	$22.27 - $24.84
Q2 2014	107,753	$2,590,382	$21.82	$20.41 - $24.88
Q1 2014	112,753	$2,458,015	$23.95	$20.06 - $25.89
Q4 2013	112,753	$2,912,410	$25.88	$23.53 - $26.77
Q3 2013	112,753	$2,914,665	$25.10	$23.03 - $26.95
Q2 2013	112,753	$2,594,447	$22.55	$20.41 - $24.40